James Halstead PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	137.20	139.60	135.80	137.00	134.24	355,586
2026-04-27	139.00	140.00	136.20	137.00	134.24	579,725
2026-04-24	137.00	140.20	136.93	138.20	135.42	500,803
2026-04-23	142.80	145.00	136.60	138.00	135.22	699,485
2026-04-22	143.00	145.40	142.60	142.80	139.93	554,606
2026-04-21	143.40	146.80	141.60	143.40	140.51	669,968
2026-04-20	147.60	147.60	141.40	144.20	141.30	750,888
2026-04-17	142.20	146.00	140.60	143.60	140.71	1,016,470
2026-04-16	139.60	143.40	139.60	141.80	138.95	579,641
2026-04-15	135.00	143.40	135.00	139.80	136.99	1,141,065
2026-04-14	140.00	140.00	135.60	139.00	136.20	911,833
2026-04-13	140.00	140.58	136.20	137.60	134.83	837,563
2026-04-10	136.00	140.09	136.00	138.40	135.61	1,358,265
2026-04-09	131.00	140.20	131.00	136.00	133.26	2,073,052
2026-04-08	126.00	130.40	124.00	126.40	123.86	375,812
2026-04-07	122.00	125.34	121.80	121.80	119.35	588,798
2026-04-02	124.00	126.00	121.50	121.50	119.05	528,293
2026-04-01	122.00	128.00	122.00	123.50	121.01	890,425
2026-03-31	122.00	125.00	117.00	120.50	118.07	840,995
2026-03-30	121.00	122.00	118.00	119.00	116.60	1,156,747
2026-03-27	120.00	120.00	117.00	119.50	117.09	586,211
2026-03-26	119.00	122.00	117.50	120.00	117.58	719,641
2026-03-25	121.00	122.00	119.00	119.00	116.60	675,336
2026-03-24	117.50	121.17	116.40	119.50	117.09	444,615
2026-03-23	118.50	120.00	113.50	117.50	115.14	1,526,982
2026-03-20	113.50	118.50	113.00	117.00	114.65	1,231,380
2026-03-19	116.00	116.00	112.00	115.50	113.18	776,599
2026-03-18	120.00	120.00	115.00	117.00	114.65	858,451
2026-03-17	119.00	121.60	116.57	119.50	117.09	960,269
2026-03-16	121.00	124.50	119.00	119.00	116.60	671,903
2026-03-13	125.50	126.00	121.50	122.50	120.03	486,256
2026-03-12	125.00	128.00	123.00	123.00	120.52	571,159
2026-03-11	128.00	128.00	123.00	124.50	121.99	431,761
2026-03-10	126.00	129.00	123.50	126.50	123.95	667,465
2026-03-09	128.00	130.86	125.50	125.50	122.97	773,749
2026-03-06	129.00	129.57	127.00	129.00	126.40	809,454
2026-03-05	125.50	130.00	125.50	128.50	125.91	441,662
2026-03-04	130.00	130.00	126.00	127.50	124.93	545,810
2026-03-03	129.00	129.50	126.00	127.50	124.93	655,656
2026-03-02	129.50	131.00	127.53	130.00	127.38	658,590
2026-02-27	131.50	135.50	129.50	130.00	127.38	237,827
2026-02-26	134.00	134.00	130.25	131.50	128.85	405,419
2026-02-25	130.50	135.00	128.00	131.50	128.85	872,008
2026-02-24	132.50	137.00	131.00	131.50	128.85	440,383
2026-02-23	137.00	137.00	132.00	133.50	130.81	314,879
2026-02-20	133.50	137.00	133.50	135.00	132.28	425,260
2026-02-19	137.00	137.00	132.00	133.00	130.32	541,078
2026-02-18	136.00	138.00	132.50	134.00	131.30	239,939
2026-02-17	140.00	140.00	133.50	134.00	131.30	354,344
2026-02-16	138.00	140.00	135.66	136.00	133.26	198,582
2026-02-13	138.00	140.00	136.15	140.00	137.18	253,143
2026-02-12	142.00	142.00	137.00	137.00	134.24	216,114
2026-02-11	139.50	141.50	138.00	138.50	135.71	363,015
2026-02-10	138.50	141.00	137.50	139.00	136.20	423,762
2026-02-09	143.00	143.00	138.00	139.00	136.20	295,384
2026-02-06	143.00	143.00	138.00	139.50	136.69	93,386
2026-02-05	143.00	144.00	139.00	139.50	136.69	880,972
2026-02-04	140.50	143.64	139.75	143.00	140.12	372,092
2026-02-03	140.50	143.50	139.00	141.00	138.16	406,658
2026-02-02	136.00	143.00	133.50	140.50	137.67	574,035

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0285 GBP
2025-11-13	0.0605 GBP
2025-05-08	0.0275 GBP
2024-11-14	0.0600 GBP
2024-05-16	0.0250 GBP
2023-11-16	0.0575 GBP
2023-05-11	0.0225 GBP
2022-11-17	0.0550 GBP
2022-05-05	0.0225 GBP
2021-11-25	0.1100 GBP
2021-10-14	0.2200 GBP
2021-05-06	0.0425 GBP
2020-11-19	0.1000 GBP
2020-08-20	0.0213 GBP
2020-05-07	0.0213 GBP
2019-11-07	0.1000 GBP
2019-10-17	0.2000 GBP
2019-05-09	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.